Fidelity Dividend ETF for Rising Rates (FDRR)
46.22
+0.16
(+0.35%)
USD |
NYSEARCA |
May 09, 14:33
FDRR Price: 46.22 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 45.79 | 46.08 | 45.79 | 46.06 | 22644.00 |
| May 07, 2024 | 45.90 | 46.04 | 45.28 | 45.97 | 32191.00 |
| May 06, 2024 | 45.59 | 45.85 | 45.59 | 45.77 | 25664.00 |
| May 03, 2024 | 45.35 | 45.55 | 45.28 | 45.45 | 29653.00 |
| May 02, 2024 | 44.94 | 44.96 | 44.53 | 44.94 | 13627.00 |
| May 01, 2024 | 44.63 | 45.03 | 44.50 | 44.59 | 17813.00 |
| Apr 30, 2024 | 45.27 | 45.34 | 44.83 | 44.85 | 8683.00 |
| Apr 29, 2024 | 45.44 | 45.52 | 45.30 | 45.48 | 20870.00 |
| Apr 26, 2024 | 45.11 | 45.42 | 45.11 | 45.38 | 28006.00 |
| Apr 25, 2024 | 44.74 | 45.10 | 44.63 | 45.04 | 30130.00 |
| Apr 24, 2024 | 45.29 | 45.29 | 45.01 | 45.16 | 13564.00 |
| Apr 23, 2024 | 44.85 | 45.24 | 44.85 | 45.16 | 10197.00 |
| Apr 22, 2024 | 44.47 | 44.92 | 44.43 | 44.72 | 23879.00 |
| Apr 19, 2024 | 44.49 | 44.58 | 44.19 | 44.21 | 29043.00 |
| Apr 18, 2024 | 44.60 | 44.66 | 44.30 | 44.43 | 28156.00 |
| Apr 17, 2024 | 44.69 | 44.84 | 44.36 | 44.37 | 17720.00 |
| Apr 16, 2024 | 44.58 | 44.67 | 44.45 | 44.50 | 9525.00 |
| Apr 15, 2024 | 45.40 | 45.52 | 44.60 | 44.72 | 29846.00 |
| Apr 12, 2024 | 45.38 | 45.38 | 44.94 | 45.02 | 29866.00 |
| Apr 11, 2024 | 45.56 | 45.84 | 45.23 | 45.72 | 19372.00 |
| Apr 10, 2024 | 45.50 | 45.68 | 45.27 | 45.44 | 22457.00 |
| Apr 09, 2024 | 46.05 | 46.14 | 45.70 | 45.99 | 17498.00 |
| Apr 08, 2024 | 45.94 | 46.06 | 45.92 | 45.96 | 11659.00 |
| Apr 05, 2024 | 45.66 | 46.11 | 45.66 | 45.94 | 13614.00 |
| Apr 04, 2024 | 46.42 | 46.48 | 45.60 | 45.61 | 30319.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.77
Minimum
Mar 23 2020
46.55
Maximum
Mar 28 2024
38.61
Average
40.27
Median